Skip to main content
Chase Asia PCL (BKK:CHASE)
Thailand flag Thailand · Delayed Price · Currency is THB
0.480
0.00 (0.00%)
At close: Mar 9, 2026

Chase Asia PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.460.480.460.480.48-536,001
Mar 6, 20260.460.480.460.480.486.67%647,832
Mar 5, 20260.450.470.450.450.45-2.17%697,596
Mar 4, 20260.450.470.420.460.46-4.17%3,078,411
Mar 2, 20260.500.500.480.480.48-7.69%3,696,317
Feb 27, 20260.540.540.520.520.52-3.70%1,488,224
Feb 26, 20260.560.560.540.540.54-1.82%952,800
Feb 25, 20260.540.560.540.550.551.85%1,218,610
Feb 24, 20260.540.550.540.540.54-986,010
Feb 23, 20260.560.570.540.540.54-1.82%2,200,230
Feb 20, 20260.570.580.550.550.55-3.51%2,249,100
Feb 19, 20260.560.580.560.570.571.79%2,388,429
Feb 18, 20260.580.590.560.560.56-1.75%2,542,343
Feb 17, 20260.540.580.530.570.575.56%4,444,777
Feb 16, 20260.550.550.540.540.54-1.82%403,802
Feb 13, 20260.550.550.540.550.551.85%1,353,301
Feb 12, 20260.530.550.520.540.541.89%2,045,100
Feb 11, 20260.520.530.520.530.531.92%1,065,202
Feb 10, 20260.510.540.510.520.524.00%4,926,802
Feb 9, 20260.500.520.490.500.502.04%3,282,201
Feb 6, 20260.490.500.490.490.49-657,700
Feb 5, 20260.500.500.490.490.49-2.00%118,400
Feb 4, 20260.490.500.480.500.50-445,700
Feb 3, 20260.490.500.490.500.502.04%327,903
Feb 2, 20260.490.490.480.490.49-429,400
Jan 30, 20260.500.500.490.490.49-2.00%143,900
Jan 29, 20260.490.500.490.500.50-543,100
Jan 28, 20260.510.510.490.500.50-1.96%1,687,700
Jan 27, 20260.500.510.500.510.512.00%820,200
Jan 26, 20260.510.510.490.500.50-352,011
Jan 23, 20260.510.510.500.500.50-303,701
Jan 22, 20260.510.510.500.500.50-1.96%460,910
Jan 21, 20260.500.510.500.510.512.00%339,902
Jan 20, 20260.510.520.500.500.50-1,002,100
Jan 19, 20260.490.510.490.500.502.04%493,300
Jan 16, 20260.500.500.490.490.49-2.00%540,200
Jan 15, 20260.480.500.480.500.504.17%624,610
Jan 14, 20260.490.500.470.480.48-1,021,700
Jan 13, 20260.480.510.480.480.48-4.00%961,910
Jan 12, 20260.500.500.490.500.50-1,114,109
Jan 9, 20260.510.510.500.500.50-151,000
Jan 8, 20260.520.520.500.500.50-3.85%680,201
Jan 7, 20260.500.520.500.520.521.96%478,900
Jan 6, 20260.510.520.500.510.51-769,700
Jan 5, 20260.510.520.500.510.512.00%1,252,700
Dec 30, 20250.540.540.400.500.50-5.66%3,417,965
Dec 29, 20250.540.540.520.530.53-1.85%1,726,501
Dec 26, 20250.540.540.530.540.541.89%400,801
Dec 25, 20250.540.550.530.530.53-3.64%1,196,160
Dec 24, 20250.540.550.530.550.55-1,134,100
Dec 23, 20250.540.550.530.550.55-2,111,800
Dec 22, 20250.570.580.550.550.55-1.79%2,661,210
Dec 19, 20250.570.570.560.560.56-1,339,306
Dec 18, 20250.560.590.550.560.56-3,120,920
Dec 17, 20250.610.620.560.560.56-5.08%7,010,770
Dec 16, 20250.560.610.550.590.595.36%9,920,734
Dec 15, 20250.600.600.550.560.56-5.08%6,858,310
Dec 12, 20250.630.630.580.590.59-4.84%6,040,753
Dec 11, 20250.650.650.600.620.62-1.59%6,698,244
Dec 9, 20250.630.640.620.630.63-4,556,300
Dec 8, 20250.550.670.540.630.6314.55%25,787,350
Dec 4, 20250.540.560.540.550.551.85%819,601
Dec 3, 20250.550.560.540.540.54-1.82%1,120,300
Dec 2, 20250.530.550.530.550.553.77%235,106
Dec 1, 20250.540.550.530.530.53-1.85%646,700
Nov 28, 20250.530.560.530.540.541.89%1,536,600
Nov 27, 20250.530.540.520.530.53-1,008,300
Nov 26, 20250.550.550.530.530.53-1.85%1,070,900
Nov 25, 20250.540.550.530.540.541.89%755,811
Nov 24, 20250.530.550.530.530.53-2,269,200
Nov 21, 20250.540.540.520.530.53-1,624,050
Nov 20, 20250.520.560.520.530.531.92%4,527,361
Nov 19, 20250.510.520.510.520.524.00%399,601
Nov 18, 20250.510.520.500.500.50-1,182,100
Nov 17, 20250.510.520.500.500.50-3.85%1,254,443
Nov 14, 20250.550.560.480.520.52-7.14%11,424,400
Nov 13, 20250.550.570.550.560.56-263,500
Nov 12, 20250.570.570.550.560.56-1.75%1,372,200
Nov 11, 20250.570.580.570.570.57-538,303
Nov 10, 20250.600.600.570.570.57-5.00%1,249,862
Nov 7, 20250.610.610.580.600.60-1,239,600
Nov 6, 20250.620.630.590.600.60-1.64%2,497,400
Nov 5, 20250.600.640.590.610.613.39%6,812,302
Nov 4, 20250.580.610.570.590.593.51%3,089,062
Nov 3, 20250.570.590.560.570.571.79%1,255,963
Oct 31, 20250.550.580.550.560.561.82%563,100
Oct 30, 20250.560.570.550.550.55-1,371,000
Oct 29, 20250.570.580.550.550.55-3.51%3,046,200
Oct 28, 20250.580.580.550.570.57-1.72%2,579,800
Oct 27, 20250.580.600.570.580.58-1,373,800
Oct 24, 20250.580.600.580.580.58-1,086,000
Oct 22, 20250.580.600.570.580.58-1.69%1,465,300
Oct 21, 20250.590.600.580.590.59-604,700
Oct 20, 20250.600.610.580.590.59-1,272,515
Oct 17, 20250.600.610.580.590.59-1.67%1,564,100
Oct 16, 20250.620.620.600.600.60-1.64%1,051,830
Oct 15, 20250.580.620.580.610.615.17%3,303,100
Oct 14, 20250.610.620.580.580.58-4.92%2,147,037
Oct 10, 20250.620.620.600.610.61-1.61%2,795,475
Oct 9, 20250.670.680.580.620.62-7.46%14,122,170